Dark

MA20260918C580
MA Sep 18 2026 580.00 Call (MA260918C00580000)
option OPRA

EOD

Jul 16, 2026

13.27+32.700%(+3.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.6600	13.2700	12.6600	13.2700	+32.700%	4	611	0.000%
2026-07-15	10.1000	10.1000	10.0000	10.0000	-3.846%	2	610	+32.700%
2026-07-14	11.4500	11.4500	10.1600	10.4000	+0.971%	5	611	+27.596%
2026-07-13	9.9000	10.3000	9.7700	10.3000	+49.275%	15	610	+28.835%
2026-07-09	6.5800	6.9000	6.5800	6.9000	+10.400%	6	597	+92.319%
2026-07-08	8.1600	8.1600	5.9000	6.2500	-28.326%	68	595	+112.320%
2026-07-07	10.6000	12.0000	8.3000	8.7200	-6.438%	7	565	+52.179%
2026-07-06	8.7000	9.3200	8.7000	9.3200	-16.187%	2	563	+42.382%
2026-07-02	8.4600	11.1200	8.4600	11.1200	+68.485%	257	427	+19.335%
2026-07-01	7.4400	7.5800	6.6000	6.6000	+20.000%	24	427	+101.061%
2026-06-30	5.0000	5.5000	4.9600	5.5000	-9.836%	19	403	+141.273%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+69.444%	3	413	+117.541%
2026-06-24	3.6000	3.6000	3.6000	3.6000	+13.924%	6	414	+268.611%
2026-06-22	3.1600	3.1600	3.1600	3.1600	-16.842%	1	410	+319.937%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-17.391%	1	411	+249.211%
2026-06-17	4.6000	4.6000	4.6000	4.6000	0.000%	2	411	+188.478%
2026-06-16	4.2000	4.6000	4.2000	4.6000	0.000%	3	411	+188.478%
2026-06-11	4.3000	4.6000	4.3000	4.6000	-4.167%	5	414	+188.478%
2026-06-10	4.8000	4.8000	4.8000	4.8000	-10.448%	4	414	+176.458%
2026-06-09	4.7000	5.3600	4.7000	5.3600	+11.667%	2	414	+147.575%
2026-06-08	4.8000	4.8000	4.8000	4.8000	-12.727%	1	414	+176.458%
2026-06-05	5.5000	5.6000	5.0000	5.5000	+41.026%	10	414	+141.273%
2026-06-04	3.9000	4.0000	3.9000	3.9000	-29.856%	3	415	+240.256%
2026-05-29	5.2200	5.5600	5.2200	5.5600	-15.373%	4	416	+138.669%
2026-05-21	5.5000	6.5700	5.4700	6.5700	+15.263%	7	415	+101.979%
2026-05-14	6.5000	6.5000	5.5000	5.7000	-1.724%	15	417	+132.807%
2026-05-13	5.8000	5.8000	5.8000	5.8000	-26.582%	6	404	+128.793%
2026-05-12	7.9000	8.5000	7.9000	7.9000	+13.669%	83	404	+67.975%
2026-05-08	6.9500	6.9500	6.9500	6.9500	0.000%	1	404	+90.935%
2026-05-05	6.8000	6.9500	6.7000	6.9500	+6.759%	19	403	+90.935%
2026-05-01	7.6000	7.6000	6.5100	6.5100	-25.258%	3	393	+103.840%
2026-04-30	8.2000	9.4000	8.2000	8.7100	-39.514%	5	393	+52.354%
2026-04-29	14.8500	16.0000	14.4000	14.4000	+25.217%	116	394	-7.847%
2026-04-28	10.4000	11.5000	10.4000	11.5000	+27.778%	6	355	+15.391%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-3.226%	1	358	+47.444%
2026-04-23	7.9000	9.6000	7.9000	9.3000	0.000%	8	358	+42.688%
2026-04-22	10.5000	10.5000	9.3000	9.3000	-12.264%	24	363	+42.688%
2026-04-21	11.7000	12.0000	10.4000	10.6000	-9.402%	16	391	+25.189%
2026-04-20	12.5000	12.5800	10.8000	11.7000	-10.687%	61	391	+13.419%
2026-04-17	13.3100	14.1000	13.0000	13.1000	-1.504%	16	350	+1.298%
2026-04-16	12.9000	13.5000	12.5000	13.3000	-2.920%	18	352	-0.226%
2026-04-15	11.9000	13.7000	11.8000	13.7000	+26.852%	20	359	-3.139%
2026-04-14	10.8000	11.4000	10.7000	10.8000	+5.882%	12	365	+22.870%
2026-04-13	8.9000	10.2000	8.7000	10.2000	+15.909%	6	377	+30.098%
2026-04-10	10.2000	10.2000	8.8000	8.8000	-16.190%	17	383	+50.795%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-13.934%	1	399	+26.381%
2026-04-08	11.7000	12.7000	11.7000	12.2000	+16.746%	5	398	+8.770%
2026-04-07	10.5200	10.5200	10.4500	10.4500	+0.481%	5	397	+26.986%
2026-04-06	10.0000	10.6000	10.0000	10.4000	-8.370%	7	393	+27.596%
2026-03-31	10.1000	11.3500	10.1000	11.3500	+7.075%	14	397	+16.916%
2026-03-30	10.3500	10.6000	10.3500	10.6000	+24.706%	6	389	+25.189%
2026-03-27	9.1000	9.1000	8.5000	8.5000	-27.660%	6	383	+56.118%
2026-03-26	12.2500	12.2500	11.7000	11.7500	+0.858%	28	384	+12.936%
2026-03-25	10.7000	11.8000	10.7000	11.6500	-2.510%	24	378	+13.906%
2026-03-24	10.5500	11.9500	10.5500	11.9500	-8.289%	16	356	+11.046%
2026-03-23	12.9400	13.0300	12.1000	13.0300	+11.845%	43	340	+1.842%
2026-03-20	10.5000	12.2000	10.5000	11.6500	+17.677%	22	324	+13.906%
2026-03-19	10.3000	10.4000	9.9000	9.9000	-10.000%	18	309	+34.040%
2026-03-18	12.5500	12.5500	10.8500	11.0000	-24.138%	15	300	+20.636%
2026-03-17	15.8600	15.8600	14.5000	14.5000	+6.227%	7	292	-8.483%
2026-03-16	14.0000	14.0000	13.4500	13.6500	+6.641%	36	290	-2.784%
2026-03-13	12.6000	12.8000	12.1500	12.8000	-7.581%	28	277	+3.672%
2026-03-12	14.9000	14.9000	13.8500	13.8500	-7.358%	5	268	-4.188%
2026-03-11	16.3000	16.3000	14.7500	14.9500	-11.538%	11	263	-11.237%
2026-03-10	16.9000	16.9000	16.9000	16.9000	-2.874%	2	260	-21.479%
2026-03-09	17.9000	18.2000	17.1000	17.4000	-8.179%	17	258	-23.736%
2026-03-06	18.9500	18.9500	18.9500	18.9500	-3.807%	1	251	-29.974%
2026-03-05	19.7000	19.7000	19.7000	19.7000	-0.505%	3	251	-32.640%
2026-03-04	20.6500	20.6500	19.7500	19.8000	-8.121%	7	251	-32.980%
2026-03-03	20.0500	21.5500	20.0500	21.5500	+4.106%	2	254	-38.422%
2026-03-02	16.5300	20.7000	16.5300	20.7000	+14.365%	120	255	-35.894%
2026-02-27	18.1000	18.1000	18.0500	18.1000	+8.383%	10	187	-26.685%
2026-02-26	16.7000	16.7000	16.7000	16.7000	+7.742%	2	186	-20.539%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+11.111%	4	186	-14.387%
2026-02-24	14.2500	14.2500	13.3300	13.9500	+0.360%	62	186	-4.875%
2026-02-23	16.6500	16.9500	13.6000	13.9000	-30.500%	10	205	-4.532%
2026-02-19	20.8000	20.8000	18.9300	20.0000	-15.612%	11	202	-33.650%
2026-02-18	22.3000	23.7000	22.3000	23.7000	+7.973%	3	199	-44.008%
2026-02-13	22.4000	22.4000	21.2000	21.9500	-7.773%	6	194	-39.544%
2026-02-12	25.0500	25.5000	23.8000	23.8000	-17.818%	48	194	-44.244%
2026-02-06	28.9600	28.9600	28.9600	28.9600	-13.423%	1	146	-54.178%
2026-02-05	33.4500	33.5500	33.3000	33.4500	+5.620%	8	145	-60.329%
2026-02-02	31.6700	31.6700	31.6700	31.6700	+24.440%	1	144	-58.099%
2026-01-29	25.4500	25.4500	25.4500	25.4500	+19.204%	1	143	-47.859%
2026-01-27	21.4000	21.4000	21.3500	21.3500	-7.174%	10	143	-37.845%
2026-01-26	22.1300	23.0000	22.1300	23.0000	+5.263%	39	144	-42.304%
2026-01-23	21.9000	22.4000	21.6000	21.8500	-7.021%	31	105	-39.268%
2026-01-22	23.6500	23.6500	23.5000	23.5000	-8.915%	2	91	-43.532%
2026-01-20	25.8000	25.8000	25.8000	25.8000	-16.370%	1	90	-48.566%
2026-01-15	30.8500	30.9500	30.7500	30.8500	-2.987%	23	90	-56.985%
2026-01-14	31.2700	31.8000	31.2700	31.8000	+4.605%	2	73	-58.270%
2026-01-13	29.6500	30.4000	29.6500	30.4000	-39.980%	11	72	-56.349%
2026-01-09	50.4000	50.6500	50.4000	50.6500	-4.829%	4	63	-73.801%
2026-01-08	53.2200	53.2200	53.2200	53.2200	+4.435%	1	62	-75.066%
2026-01-07	50.9600	50.9600	50.9600	50.9600	+2.825%	1	62	-73.960%
2026-01-06	49.5600	49.5600	49.5600	49.5600	+2.843%	1	61	-73.224%
2025-12-31	48.0700	48.1900	48.0700	48.1900	+2.314%	2	63	-72.463%
2025-12-30	48.1000	48.1000	47.1000	47.1000	-7.954%	7	63	-71.826%
2025-12-24	51.1700	51.1700	51.1700	51.1700	-0.737%	1	62	-74.067%
2025-12-23	50.5000	51.6500	50.0000	51.5500	+10.860%	16	62	-74.258%
2025-12-19	46.5000	46.5000	46.5000	46.5000	+3.150%	4	62	-71.462%
2025-12-18	45.0800	45.0800	45.0800	45.0800	-6.956%	1	62	-70.563%
2025-12-15	48.4500	48.4500	48.4500	48.4500	-1.584%	1	61	-72.611%
2025-12-12	49.2300	49.2300	49.2300	49.2300	+27.903%	19	60	-73.045%
2025-12-03	38.4900	38.4900	38.4900	38.4900	+0.104%	1	65	-65.524%
2025-12-02	38.4500	38.4500	38.4500	38.4500	-1.536%	1	65	-65.488%
2025-11-28	41.6500	41.6500	39.0500	39.0500	+3.034%	4	64	-66.018%
2025-11-25	39.1500	39.1500	37.7500	37.9000	-3.439%	8	64	-64.987%
2025-11-21	39.2500	39.2500	39.2500	39.2500	+23.350%	1	60	-66.191%
2025-11-18	33.0800	33.0800	31.8200	31.8200	-12.510%	4	59	-58.297%
2025-11-17	38.2500	38.2500	36.3700	36.3700	-17.901%	3	58	-63.514%
2025-11-05	44.7500	44.7500	43.8500	44.3000	-3.696%	6	57	-70.045%
2025-11-04	43.4500	46.0000	42.9000	46.0000	+11.922%	4	54	-71.152%
2025-11-03	41.1000	41.1000	41.1000	41.1000	-8.970%	5	46	-67.713%
2025-10-29	45.1500	45.1500	45.1500	45.1500	-17.909%	2	46	-70.609%
2025-10-27	55.0000	55.0000	55.0000	55.0000	-3.779%	2	42	-75.873%
2025-10-23	57.1600	57.1600	57.1600	57.1600	+21.514%	2	42	-76.784%
2025-10-16	48.0000	48.0000	47.0400	47.0400	-7.036%	4	42	-71.790%
2025-10-10	50.6000	50.6000	50.6000	50.6000	-13.312%	1	41	-73.775%
2025-10-09	58.3700	58.3700	58.3700	58.3700	-7.423%	1	41	-77.266%
2025-10-07	63.0500	63.0500	63.0500	63.0500	+9.348%	2	40	-78.953%
2025-10-01	58.5000	58.5000	57.6600	57.6600	+7.474%	2	40	-76.986%
2025-09-26	53.6500	53.6500	53.6500	53.6500	-4.316%	1	40	-75.266%
2025-09-24	56.0700	56.0700	56.0700	56.0700	-8.307%	1	40	-76.333%
2025-09-23	61.1500	61.1500	61.1500	61.1500	-5.923%	1	39	-78.299%
2025-09-19	65.0000	65.0000	65.0000	65.0000	-13.276%	1	38	-79.585%
2025-09-18	76.0000	76.0000	74.9500	74.9500	+21.870%	4	38	-82.295%
2025-09-10	61.5000	61.5000	61.5000	61.5000	-8.956%	1	38	-78.423%
2025-09-08	67.5500	67.5500	67.5500	67.5500	+5.547%	1	38	-80.355%
2025-09-05	64.0000	64.0000	64.0000	64.0000	-11.724%	2	38	-79.266%
2025-08-26	72.5000	72.5000	72.5000	72.5000	-6.137%	1	35	-81.697%
2025-08-22	75.7000	77.2400	75.7000	77.2400	+14.702%	5	35	-82.820%
2025-08-15	66.9600	67.3400	66.9000	67.3400	+0.793%	4	37	-80.294%
2025-08-14	66.8100	66.8100	66.8100	66.8100	+8.546%	1	34	-80.138%
2025-08-12	61.5500	61.5500	61.5500	61.5500	-1.283%	2	33	-78.440%
2025-08-08	62.3500	62.3500	62.3500	62.3500	+6.399%	2	32	-78.717%
2025-07-29	58.6000	58.6000	58.6000	58.6000	+5.301%	1	30	-77.355%
2025-07-22	55.6000	55.6500	55.6000	55.6500	+6.609%	2	30	-76.155%
2025-07-18	52.2000	52.2000	52.2000	52.2000	-2.156%	1	30	-74.579%
2025-07-16	51.9000	53.5000	51.9000	53.3500	+12.387%	24	30	-75.127%
2025-06-23	47.7000	47.7000	47.3300	47.4700	-26.969%	4	7	-72.046%
2025-06-13	65.0000	65.0000	65.0000	65.0000	-17.742%	10	6	-79.585%
2025-06-10	79.0200	79.0200	79.0200	79.0200	0.000%	1	1	-83.207%